隆华科技 sz.300263
12.93
+2.13%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.69 | 9.81 | 9.56 | 9.60 | -0.52% | 3.91 | 4.15% |
| 2026-01-15 | 9.59 | 9.73 | 9.51 | 9.65 | 0.00% | 3.63 | 3.87% |
| 2026-01-14 | 9.77 | 9.97 | 9.50 | 9.65 | -1.23% | 6.57 | 6.90% |
| 2026-01-13 | 10.26 | 10.32 | 9.69 | 9.77 | -5.88% | 7.57 | 7.83% |
| 2026-01-12 | 9.98 | 10.58 | 9.94 | 10.38 | +7.12% | 10.98 | 10.97% |
| 2026-01-09 | 9.91 | 10.06 | 9.64 | 9.69 | -1.62% | 8.62 | 9.00% |
| 2026-01-08 | 9.03 | 10.06 | 9.00 | 9.85 | +8.36% | 10.46 | 11.21% |
| 2026-01-07 | 8.99 | 9.21 | 8.92 | 9.09 | +1.11% | 4.20 | 4.73% |
| 2026-01-06 | 8.93 | 9.07 | 8.89 | 8.99 | +0.67% | 3.64 | 4.16% |
| 2026-01-05 | 9.12 | 9.17 | 8.84 | 8.93 | +1.02% | 4.48 | 5.13% |
| 2025-12-31 | 8.78 | 8.96 | 8.67 | 8.84 | +0.80% | 4.26 | 4.98% |
| 2025-12-30 | 8.86 | 8.94 | 8.74 | 8.77 | -2.45% | 4.42 | 5.14% |
| 2025-12-29 | 8.69 | 9.10 | 8.65 | 8.99 | +4.53% | 6.93 | 7.94% |
| 2025-12-26 | 8.57 | 8.68 | 8.45 | 8.60 | +1.30% | 2.97 | 3.55% |
| 2025-12-25 | 8.42 | 8.53 | 8.37 | 8.49 | +0.83% | 2.37 | 2.88% |
| 2025-12-24 | 8.23 | 8.46 | 8.22 | 8.42 | +2.06% | 2.18 | 2.66% |
| 2025-12-23 | 8.27 | 8.36 | 8.21 | 8.25 | -0.24% | 1.30 | 1.61% |
| 2025-12-22 | 8.26 | 8.34 | 8.24 | 8.27 | +0.36% | 1.56 | 1.93% |
| 2025-12-19 | 8.12 | 8.28 | 8.12 | 8.24 | +1.73% | 1.91 | 2.38% |
| 2025-12-18 | 8.16 | 8.26 | 8.09 | 8.10 | -0.86% | 1.62 | 2.03% |